See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.02▲ 1.92%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-282,048.002,078.002,008.002,072.001,800.40194,849
2023-06-272,022.002,022.001,989.002,008.001,744.79217,476
2023-06-261,994.001,994.001,952.001,981.001,721.33223,753
2023-06-232,002.002,042.001,978.001,985.001,724.81220,808
2023-06-222,064.002,074.002,022.002,042.001,774.34201,263
2023-06-212,100.002,106.002,050.002,084.001,810.83326,068
2023-06-202,100.002,118.002,084.002,106.001,829.95136,912
2023-06-192,192.002,192.002,106.002,120.001,842.11135,359
2023-06-162,100.002,162.002,100.002,144.001,862.97739,565
2023-06-152,126.002,126.002,088.002,122.001,843.85261,731
2023-06-142,158.002,158.002,104.002,112.001,835.16244,108
2023-06-132,130.002,147.502,094.002,116.001,838.64216,799
2023-06-122,162.002,170.002,140.002,144.001,862.97249,675
2023-06-092,196.002,196.002,158.002,166.001,882.08150,136
2023-06-082,154.002,224.002,154.002,182.001,895.99143,230
2023-06-072,180.002,230.002,180.002,220.001,929.00142,821
2023-06-062,160.002,230.002,160.002,230.001,937.69134,886
2023-06-052,210.002,254.002,206.002,210.001,920.32124,652
2023-06-022,168.002,240.002,168.002,232.001,939.43139,126
2023-06-012,096.002,154.002,096.002,150.001,868.1892,325
2023-05-312,146.002,160.002,124.002,148.001,866.44456,738
2023-05-302,162.002,184.002,150.002,154.001,871.66159,870
2023-05-262,166.002,182.002,152.002,156.001,873.39295,499
2023-05-252,182.002,192.002,152.002,152.001,869.9297,762
2023-05-242,226.002,226.002,174.002,182.001,895.99209,873
2023-05-232,190.002,248.002,176.002,236.001,942.91270,730
2023-05-222,188.002,216.002,176.002,190.001,902.94130,623
2023-05-192,186.002,206.002,176.002,200.001,911.63138,823
2023-05-182,206.002,222.002,164.002,192.001,904.67228,866
2023-05-172,246.002,246.002,170.002,206.001,916.84445,167
2023-05-162,182.002,258.002,182.002,226.001,934.22294,413
2023-05-152,218.002,228.002,164.002,228.001,935.96282,556
2023-05-122,206.002,220.002,160.002,170.001,885.56222,469
2023-05-112,280.002,328.002,256.002,272.001,974.19170,266
2023-05-102,270.002,292.002,246.002,286.001,986.35167,653
2023-05-092,350.002,350.002,270.002,284.001,984.62279,470
2023-05-052,356.002,388.002,350.002,362.002,052.39166,160
2023-05-042,362.002,366.002,298.002,354.002,045.44425,404
2023-05-032,402.002,402.002,340.002,354.002,045.44141,638
2023-05-022,442.002,442.002,358.002,362.002,052.39126,075
2023-04-282,388.002,418.002,354.002,402.002,087.15775,614
2023-04-272,382.002,404.002,339.992,368.002,057.60118,111
2023-04-262,340.002,434.002,340.002,434.002,067.60335,845
2023-04-252,378.002,396.002,348.002,392.002,031.9296,953
2023-04-242,422.002,422.002,370.002,388.002,028.52215,263
2023-04-212,364.002,388.002,358.002,378.002,020.03197,483
2023-04-202,386.002,412.002,364.002,378.002,020.03241,459
2023-04-192,378.002,387.902,350.002,374.002,016.63108,901
2023-04-182,478.002,478.002,388.002,396.002,035.32103,093
2023-04-172,430.002,430.002,400.002,426.002,060.8087,713
2023-04-142,398.002,452.002,396.002,410.002,047.21123,786
2023-04-132,410.002,414.002,362.002,378.002,020.03178,982
2023-04-122,320.002,414.002,320.002,388.002,028.52162,962
2023-04-112,376.002,392.002,338.002,364.002,008.13143,672
2023-04-062,306.002,360.002,291.022,342.001,989.45264,208
2023-04-052,358.002,358.002,286.002,286.001,941.88179,938
2023-04-042,374.002,404.002,358.002,358.002,003.04227,073
2023-04-032,302.002,382.002,302.002,370.002,013.23229,645
2023-03-312,410.002,410.002,324.002,358.002,003.04273,678
2023-03-302,294.002,356.002,258.002,356.002,001.34202,954
← NewerPage 15 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.2600 GBP
2026-04-230.5600 GBP
2025-09-040.2550 GBP
2025-04-240.5550 GBP
2024-09-050.2500 GBP
2024-04-250.5500 GBP
2023-09-070.2450 GBP
2023-04-270.5450 GBP
2022-09-080.2400 GBP
2022-04-280.5350 GBP
2021-09-090.2300 GBP
2021-04-290.5245 GBP
2020-09-100.2200 GBP
2020-04-300.5145 GBP
2019-09-120.2100 GBP
2019-05-020.4675 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.